Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-3 Year Credit Bond Ishares ETF
(NY:
CSJ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
101.49
101.50
101.39
101.46
414,010
-0.05(-0.05%)
May 28, 2015
101.39
101.50
101.38
101.50
1,070,228
+0.11(+0.11%)
May 27, 2015
101.32
101.40
101.32
101.39
199,563
-0.07(-0.07%)
May 26, 2015
101.40
101.46
101.34
101.46
601,984
+0.01(+0.01%)
May 22, 2015
101.45
101.45
101.45
0
-0.01(-0.01%)
May 21, 2015
101.38
101.46
101.37
101.46
331,913
+0.00(+0.00%)
May 20, 2015
101.42
101.46
101.36
101.46
609,345
+0.07(+0.07%)
May 19, 2015
101.42
101.47
101.37
101.39
994,589
-0.10(-0.10%)
May 18, 2015
101.56
101.58
101.47
101.49
239,774
-0.08(-0.08%)
May 15, 2015
101.55
101.63
101.45
101.57
244,288
-0.03(-0.03%)
May 14, 2015
101.53
101.62
101.49
101.60
479,321
+0.10(+0.09%)
May 13, 2015
101.52
101.54
101.40
101.50
353,599
+0.04(+0.04%)
May 12, 2015
101.40
101.49
101.32
101.47
318,893
+0.05(+0.05%)
May 11, 2015
101.46
101.50
101.38
101.42
326,251
-0.10(-0.10%)
May 08, 2015
101.41
101.53
101.35
101.52
288,271
+0.11(+0.10%)
May 07, 2015
101.34
101.41
101.25
101.41
454,538
+0.07(+0.07%)
May 06, 2015
101.35
101.42
101.27
101.34
431,686
-0.05(-0.05%)
May 05, 2015
101.41
101.44
101.31
101.39
311,794
-0.03(-0.03%)
May 04, 2015
101.44
101.44
101.35
101.42
269,944
-0.04(-0.04%)
May 01, 2015
101.33
101.46
101.27
101.46
702,202
+0.07(+0.07%)
Apr 30, 2015
101.29
101.43
101.27
101.39
629,402
+0.00(+0.00%)
Apr 29, 2015
101.37
101.42
101.33
101.39
281,553
-0.03(-0.03%)
Apr 28, 2015
101.42
101.44
101.37
101.42
242,548
-0.10(-0.09%)
Apr 27, 2015
101.45
101.53
101.42
101.52
358,935
-0.02(-0.02%)
Apr 24, 2015
101.51
101.60
101.41
101.53
444,517
-0.01(-0.01%)
Apr 23, 2015
101.44
101.55
101.35
101.55
431,389
+0.14(+0.14%)
Apr 22, 2015
101.40
101.49
101.35
101.40
292,102
-0.04(-0.04%)
Apr 21, 2015
101.47
101.48
101.41
101.44
242,133
-0.03(-0.03%)
Apr 20, 2015
101.48
101.53
101.36
101.47
222,851
-0.05(-0.05%)
Apr 17, 2015
101.50
101.53
101.39
101.52
341,235
-0.05(-0.05%)
Apr 16, 2015
101.49
101.56
101.42
101.56
267,549
+0.04(+0.04%)
Apr 15, 2015
101.42
101.53
101.39
101.53
582,343
+0.10(+0.09%)
Apr 14, 2015
101.36
101.45
101.27
101.43
298,165
+0.05(+0.05%)
Apr 13, 2015
101.29
101.38
101.26
101.38
507,824
+0.07(+0.07%)
Apr 10, 2015
101.34
101.37
101.30
101.31
248,071
-0.06(-0.06%)
Apr 09, 2015
101.32
101.37
101.31
101.37
319,696
-0.04(-0.04%)
Apr 08, 2015
101.36
101.41
101.32
101.41
451,922
+0.09(+0.08%)
Apr 07, 2015
101.37
101.42
101.31
101.32
828,871
-0.06(-0.06%)
Apr 06, 2015
101.38
101.46
101.31
101.38
439,776
+0.04(+0.04%)
Apr 02, 2015
101.34
101.34
101.34
0
+0.01(+0.01%)
Apr 01, 2015
101.34
101.36
101.25
101.32
1,091,023
+0.03(+0.03%)
Mar 31, 2015
101.16
101.29
101.05
101.29
577,994
+0.09(+0.08%)
Mar 30, 2015
101.15
101.21
101.14
101.21
386,884
+0.01(+0.01%)
Mar 27, 2015
101.16
101.22
101.11
101.20
281,611
+0.04(+0.04%)
Mar 26, 2015
101.09
101.17
101.09
101.16
544,681
-0.01(-0.01%)
Mar 25, 2015
101.18
101.30
101.05
101.17
619,052
-0.06(-0.06%)
Mar 24, 2015
101.13
101.24
101.06
101.23
358,202
+0.06(+0.06%)
Mar 23, 2015
101.16
101.19
101.09
101.17
386,586
+0.00(+0.00%)
Mar 20, 2015
101.07
101.22
101.02
101.17
462,140
+0.05(+0.05%)
Mar 19, 2015
101.13
101.20
101.07
101.12
372,881
-0.08(-0.08%)
Mar 18, 2015
100.96
101.27
100.94
101.20
379,392
+0.26(+0.26%)
Mar 17, 2015
100.97
101.00
100.92
100.94
651,770
-0.08(-0.08%)
Mar 16, 2015
100.96
101.06
100.91
101.02
228,067
+0.06(+0.06%)
Mar 13, 2015
100.92
101.01
100.83
100.96
238,437
-0.04(-0.04%)
Mar 12, 2015
100.93
101.02
100.81
101.00
304,117
+0.05(+0.05%)
Mar 11, 2015
100.93
101.06
100.89
100.95
303,130
+0.03(+0.03%)
Mar 10, 2015
100.90
100.96
100.81
100.92
354,291
-0.05(-0.05%)
Mar 09, 2015
100.89
100.97
100.81
100.97
335,219
+0.06(+0.06%)
Mar 06, 2015
100.98
100.98
100.88
100.91
626,613
-0.12(-0.11%)
Mar 05, 2015
100.96
101.03
100.93
101.03
410,834
+0.06(+0.06%)
Mar 04, 2015
100.98
100.96
100.97
596,739
-0.01(-0.01%)
Mar 03, 2015
100.95
101.02
100.95
100.98
464,860
-0.03(-0.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.